Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2019 | USD | 4.92 | 5.08 | 4.815 | 4.91 | 675,237.93 | +0.15 (+3.15%) | 7 |
7 Jan 2019 | USD | 4.5 | 4.84 | 4.4 | 4.76 | 654,609.48 | +0.26 (+5.78%) | 5 |
4 Jan 2019 | USD | 4.16 | 4.5 | 4.12 | 4.5 | 618,853.5 | +0.41 (+10.02%) | 6 |
3 Jan 2019 | USD | 4.32 | 4.3485 | 3.96 | 4.09 | 562,469.07 | -0.28 (-6.41%) | 5 |
2 Jan 2019 | USD | 4.1 | 4.46 | 4 | 4.37 | 600,975.51 | +0.18 (+4.30%) | 4 |
1 Jan 2019 | USD | 4.19 | 4.19 | 4.19 | 4.19 | 576,221.37 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.15 | 4.2251 | 3.9768 | 4.19 | 576,221.37 | +0.04 (+0.96%) | 5 |
28 Dec 2018 | USD | 4.11 | 4.23 | 4.04 | 4.15 | 570,720.45 | +0.04 (+0.97%) | 4 |
27 Dec 2018 | USD | 4.03 | 4.12 | 3.9 | 4.11 | 565,219.53 | +0.06 (+1.48%) | 4 |
26 Dec 2018 | USD | 4.05 | 4.05 | 3.725 | 4.05 | 556,968.15 | +0.07 (+1.76%) | 7 |
24 Dec 2018 | USD | 3.7 | 4.03 | 3.59 | 3.98 | 547,341.54 | +0.23 (+6.13%) | 3 |
21 Dec 2018 | USD | 3.85 | 3.9 | 3.71 | 3.75 | 515,711.25 | -0.1 (-2.60%) | 6 |
20 Dec 2018 | USD | 3.77 | 3.9 | 3.7 | 3.85 | 529,463.55 | +0.04 (+1.05%) | 6 |
19 Dec 2018 | USD | 3.84 | 3.94 | 3.78 | 3.81 | 523,962.63 | 0.0 (0.0%) | 7 |
18 Dec 2018 | USD | 3.65 | 3.87 | 3.65 | 3.81 | 523,962.63 | +0.16 (+4.38%) | 6 |
17 Dec 2018 | USD | 3.82 | 3.855 | 3.59 | 3.65 | 501,958.95 | -0.22 (-5.68%) | 6 |
14 Dec 2018 | USD | 3.88 | 4.01 | 3.8 | 3.87 | 532,214.01 | -0.09 (-2.27%) | 5 |
13 Dec 2018 | USD | 4.03 | 4.19 | 3.92 | 3.96 | 544,591.08 | -0.02 (-0.50%) | 6 |
12 Dec 2018 | USD | 3.85 | 4.03 | 3.8 | 3.98 | 547,341.54 | +0.16 (+4.19%) | 9 |
11 Dec 2018 | USD | 3.91 | 4.1 | 3.79 | 3.82 | 525,337.86 | -0.07 (-1.80%) | 10 |
10 Dec 2018 | USD | 3.98 | 4.05 | 3.74 | 3.89 | 534,964.47 | -0.09 (-2.26%) | 11 |
7 Dec 2018 | USD | 4.33 | 4.5 | 3.95 | 3.98 | 547,341.54 | -0.31 (-7.23%) | 9 |
6 Dec 2018 | USD | 4.85 | 4.85 | 4.07 | 4.29 | 589,973.67 | -0.72 (-14.37%) | 18 |
4 Dec 2018 | USD | 5.25 | 5.25 | 4.72 | 5.01 | 688,990.23 | -0.27 (-5.11%) | 11 |
3 Dec 2018 | USD | 5.41 | 5.54 | 5.16 | 5.28 | 726,121.44 | -0.05 (-0.94%) | 6 |
30 Nov 2018 | USD | 5.5 | 5.585 | 5.33 | 5.33 | 732,997.59 | -0.2 (-3.62%) | 5 |
29 Nov 2018 | USD | 5.53 | 5.64 | 5.32 | 5.53 | 760,502.19 | +0.03 (+0.55%) | 6 |
28 Nov 2018 | USD | 5.52 | 5.56 | 5.21 | 5.5 | 756,376.5 | +0.02 (+0.36%) | 8 |
27 Nov 2018 | USD | 5.64 | 5.72 | 5.36 | 5.48 | 753,626.04 | -0.22 (-3.86%) | 6 |
26 Nov 2018 | USD | 5.92 | 6.045 | 5.43 | 5.7 | 783,881.1 | -0.22 (-3.72%) | 8 |